NKKスイッチズ(6943)の株価時系列情報
NKKスイッチズ(6943)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 835 | 835 | 835 | 835 | 1,000 |
2004/12/27 | 800 | 840 | 800 | 840 | 8,000 |
2004/12/16 | 837 | 870 | 837 | 870 | 9,000 |
2004/12/08 | 850 | 880 | 850 | 880 | 3,000 |
2004/12/06 | 900 | 900 | 900 | 900 | 2,000 |
2004/12/03 | 900 | 900 | 900 | 900 | 1,000 |
2004/12/02 | 855 | 895 | 855 | 895 | 3,000 |
2004/11/30 | 905 | 905 | 905 | 905 | 1,000 |
2004/11/29 | 900 | 905 | 900 | 905 | 7,000 |
2004/11/26 | 905 | 905 | 905 | 905 | 3,000 |
2004/11/25 | 904 | 905 | 904 | 905 | 9,000 |
2004/11/19 | 910 | 910 | 910 | 910 | 1,000 |
2004/11/05 | 918 | 918 | 918 | 918 | 5,000 |
2004/11/02 | 905 | 919 | 905 | 919 | 2,000 |
2004/10/29 | 900 | 920 | 900 | 920 | 7,000 |
2004/10/25 | 900 | 900 | 899 | 899 | 6,000 |
2004/10/19 | 900 | 920 | 900 | 920 | 2,000 |
2004/10/18 | 900 | 920 | 900 | 920 | 3,000 |
2004/10/15 | 905 | 919 | 905 | 905 | 9,000 |
2004/10/08 | 910 | 918 | 910 | 918 | 2,000 |
2004/10/05 | 900 | 915 | 900 | 915 | 7,000 |
2004/10/04 | 880 | 919 | 880 | 919 | 7,000 |
2004/09/29 | 900 | 920 | 900 | 920 | 4,000 |
2004/09/28 | 889 | 890 | 889 | 890 | 3,000 |
2004/09/27 | 859 | 889 | 859 | 889 | 3,000 |
2004/09/24 | 830 | 899 | 830 | 840 | 10,000 |
2004/09/15 | 825 | 900 | 825 | 900 | 7,000 |
2004/09/03 | 870 | 910 | 850 | 910 | 15,000 |
2004/09/01 | 960 | 980 | 960 | 980 | 4,000 |
2004/08/31 | 850 | 920 | 850 | 920 | 9,000 |
2004/08/30 | 800 | 850 | 800 | 850 | 15,000 |
2004/08/13 | 930 | 940 | 930 | 940 | 2,000 |
2004/08/11 | 940 | 950 | 940 | 950 | 4,000 |
2004/08/04 | 900 | 960 | 900 | 960 | 4,000 |
2004/08/03 | 940 | 940 | 940 | 940 | 3,000 |
2004/08/02 | 920 | 920 | 920 | 920 | 2,000 |
2004/07/30 | 886 | 910 | 886 | 900 | 10,000 |
2004/07/29 | 850 | 886 | 850 | 886 | 9,000 |
2004/07/28 | 800 | 850 | 800 | 850 | 2,000 |
2004/07/27 | 866 | 866 | 808 | 808 | 2,000 |
2004/07/26 | 866 | 866 | 866 | 866 | 2,000 |
2004/07/23 | 863 | 863 | 863 | 863 | 2,000 |
2004/07/22 | 862 | 865 | 862 | 862 | 8,000 |
2004/07/21 | 865 | 865 | 861 | 861 | 3,000 |
2004/07/20 | 850 | 860 | 850 | 860 | 9,000 |
2004/07/16 | 810 | 845 | 810 | 845 | 20,000 |
2004/07/14 | 820 | 850 | 820 | 840 | 13,000 |
2004/07/13 | 820 | 840 | 820 | 840 | 10,000 |
2004/07/12 | 790 | 819 | 790 | 819 | 2,000 |
2004/07/09 | 780 | 780 | 780 | 780 | 4,000 |
2004/07/07 | 765 | 770 | 765 | 770 | 4,000 |
2004/07/06 | 760 | 765 | 760 | 765 | 2,000 |
2004/07/05 | 755 | 755 | 755 | 755 | 1,000 |
2004/07/02 | 750 | 755 | 750 | 755 | 5,000 |
2004/07/01 | 750 | 750 | 750 | 750 | 2,000 |
2004/06/30 | 740 | 740 | 740 | 740 | 5,000 |
2004/06/25 | 740 | 740 | 730 | 730 | 2,000 |
2004/06/24 | 735 | 740 | 735 | 740 | 7,000 |
2004/06/23 | 740 | 740 | 735 | 740 | 4,000 |
2004/06/22 | 725 | 745 | 725 | 740 | 13,000 |
2004/06/21 | 730 | 730 | 730 | 730 | 1,000 |
2004/06/17 | 740 | 740 | 730 | 730 | 3,000 |
2004/06/16 | 743 | 745 | 740 | 740 | 3,000 |
2004/06/15 | 730 | 740 | 730 | 740 | 3,000 |
2004/06/11 | 730 | 730 | 730 | 730 | 1,000 |
2004/06/09 | 730 | 730 | 730 | 730 | 3,000 |
2004/06/08 | 710 | 710 | 710 | 710 | 1,000 |
2004/06/07 | 710 | 710 | 710 | 710 | 1,000 |
2004/06/04 | 715 | 720 | 715 | 720 | 6,000 |
2004/06/03 | 700 | 705 | 700 | 705 | 6,000 |
2004/05/31 | 701 | 701 | 701 | 701 | 1,000 |
2004/05/28 | 710 | 720 | 710 | 720 | 3,000 |
2004/05/27 | 710 | 720 | 710 | 710 | 5,000 |
2004/05/25 | 720 | 731 | 720 | 731 | 4,000 |
2004/05/24 | 720 | 720 | 720 | 720 | 1,000 |
2004/05/21 | 725 | 725 | 725 | 725 | 1,000 |
2004/05/20 | 720 | 720 | 715 | 715 | 3,000 |
2004/05/18 | 680 | 715 | 680 | 715 | 5,000 |
2004/05/17 | 700 | 700 | 680 | 680 | 12,000 |
2004/05/13 | 726 | 730 | 712 | 730 | 8,000 |
2004/05/12 | 726 | 726 | 726 | 726 | 1,000 |
2004/05/11 | 710 | 710 | 710 | 710 | 4,000 |
2004/05/10 | 769 | 769 | 740 | 740 | 6,000 |
2004/05/07 | 750 | 770 | 750 | 770 | 8,000 |
2004/05/06 | 770 | 770 | 770 | 770 | 1,000 |
2004/04/30 | 800 | 800 | 760 | 770 | 5,000 |
2004/04/28 | 710 | 740 | 710 | 740 | 66,000 |
2004/04/27 | 715 | 715 | 709 | 710 | 8,000 |
2004/04/26 | 710 | 710 | 705 | 710 | 18,000 |
2004/04/23 | 711 | 711 | 710 | 710 | 4,000 |
2004/04/22 | 710 | 710 | 710 | 710 | 5,000 |
2004/04/21 | 700 | 700 | 690 | 690 | 4,000 |
2004/04/19 | 710 | 710 | 710 | 710 | 3,000 |
2004/04/16 | 700 | 700 | 700 | 700 | 1,000 |
2004/04/15 | 700 | 700 | 700 | 700 | 5,000 |
2004/04/14 | 690 | 690 | 690 | 690 | 1,000 |
2004/04/12 | 675 | 675 | 675 | 675 | 1,000 |
2004/04/09 | 675 | 675 | 660 | 675 | 5,000 |
2004/04/08 | 675 | 675 | 675 | 675 | 1,000 |
2004/04/07 | 675 | 675 | 675 | 675 | 1,000 |
2004/04/05 | 651 | 651 | 651 | 651 | 1,000 |
2004/03/31 | 705 | 705 | 705 | 705 | 2,000 |
2004/03/30 | 710 | 710 | 705 | 705 | 5,000 |
2004/03/25 | 705 | 710 | 705 | 710 | 6,000 |
2004/03/24 | 705 | 707 | 705 | 707 | 3,000 |
2004/03/23 | 695 | 705 | 695 | 700 | 13,000 |
2004/03/22 | 700 | 700 | 695 | 695 | 8,000 |
2004/03/19 | 700 | 700 | 700 | 700 | 3,000 |
2004/03/18 | 700 | 700 | 700 | 700 | 4,000 |
2004/03/17 | 700 | 700 | 700 | 700 | 3,000 |
2004/03/16 | 701 | 701 | 701 | 701 | 1,000 |
2004/03/15 | 700 | 707 | 700 | 707 | 7,000 |
2004/03/12 | 700 | 700 | 700 | 700 | 3,000 |
2004/03/11 | 690 | 695 | 690 | 695 | 2,000 |
2004/03/10 | 690 | 690 | 690 | 690 | 4,000 |
2004/03/09 | 690 | 690 | 690 | 690 | 5,000 |
2004/03/08 | 688 | 690 | 671 | 690 | 5,000 |
2004/03/05 | 690 | 690 | 670 | 670 | 2,000 |
2004/03/04 | 660 | 690 | 660 | 690 | 6,000 |
2004/03/03 | 661 | 661 | 661 | 661 | 2,000 |
2004/03/02 | 660 | 660 | 652 | 652 | 5,000 |
2004/03/01 | 660 | 680 | 660 | 660 | 7,000 |
2004/02/27 | 670 | 670 | 660 | 660 | 4,000 |
2004/02/26 | 680 | 680 | 680 | 680 | 2,000 |
2004/02/25 | 660 | 660 | 650 | 660 | 26,000 |
2004/02/24 | 630 | 660 | 630 | 660 | 19,000 |
2004/02/23 | 615 | 615 | 615 | 615 | 4,000 |
2004/02/20 | 600 | 610 | 600 | 610 | 13,000 |
2004/02/19 | 600 | 600 | 600 | 600 | 1,000 |
2004/02/18 | 600 | 600 | 600 | 600 | 1,000 |
2004/02/17 | 600 | 600 | 599 | 599 | 2,000 |
2004/02/16 | 600 | 600 | 600 | 600 | 1,000 |
2004/02/13 | 600 | 600 | 600 | 600 | 6,000 |
2004/02/12 | 595 | 600 | 595 | 600 | 3,000 |
2004/02/10 | 600 | 600 | 595 | 595 | 2,000 |
2004/02/09 | 600 | 600 | 600 | 600 | 1,000 |
2004/02/06 | 585 | 585 | 585 | 585 | 4,000 |
2004/02/04 | 600 | 600 | 580 | 580 | 5,000 |
2004/02/03 | 600 | 600 | 590 | 600 | 4,000 |
2004/02/02 | 598 | 600 | 598 | 600 | 5,000 |
2004/01/30 | 590 | 590 | 590 | 590 | 2,000 |
2004/01/29 | 590 | 590 | 590 | 590 | 2,000 |
2004/01/28 | 591 | 591 | 591 | 591 | 1,000 |
2004/01/27 | 600 | 600 | 580 | 580 | 4,000 |
2004/01/26 | 600 | 600 | 600 | 600 | 1,000 |
2004/01/23 | 590 | 590 | 590 | 590 | 3,000 |
2004/01/22 | 590 | 590 | 590 | 590 | 1,000 |
2004/01/21 | 600 | 600 | 590 | 590 | 3,000 |
2004/01/20 | 595 | 600 | 595 | 600 | 2,000 |
2004/01/19 | 591 | 600 | 591 | 595 | 5,000 |
2004/01/16 | 561 | 594 | 561 | 591 | 6,000 |
2004/01/15 | 520 | 520 | 520 | 520 | 4,000 |
2004/01/14 | 580 | 580 | 580 | 580 | 1,000 |
2004/01/13 | 580 | 580 | 580 | 580 | 1,000 |
2004/01/08 | 580 | 580 | 580 | 580 | 1,000 |
2004/01/06 | 530 | 550 | 530 | 550 | 17,000 |